5363 (株)TYK の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 587 | 588 | 571 | 587 | 229,600 | 587 |
| 2026-02-05 | 591 | 612 | 584 | 586 | 320,200 | 586 |
| 2026-02-04 | 597 | 603 | 579 | 585 | 330,800 | 585 |
| 2026-02-03 | 608 | 619 | 590 | 595 | 298,500 | 595 |
| 2026-02-02 | 618 | 624 | 604 | 606 | 41,500 | 606 |
| 2026-01-30 | 614 | 622 | 609 | 617 | 43,400 | 617 |
| 2026-01-29 | 618 | 618 | 606 | 616 | 30,800 | 616 |
| 2026-01-28 | 628 | 628 | 616 | 617 | 31,900 | 617 |
| 2026-01-27 | 630 | 632 | 623 | 627 | 24,200 | 627 |
| 2026-01-26 | 643 | 647 | 631 | 632 | 49,300 | 632 |
| 2026-01-23 | 652 | 658 | 650 | 651 | 36,000 | 651 |
| 2026-01-22 | 635 | 651 | 634 | 651 | 45,400 | 651 |
| 2026-01-21 | 626 | 638 | 622 | 635 | 35,300 | 635 |
| 2026-01-20 | 633 | 639 | 626 | 635 | 30,200 | 635 |
| 2026-01-19 | 632 | 635 | 626 | 634 | 30,000 | 634 |
| 2026-01-16 | 630 | 636 | 626 | 631 | 27,400 | 631 |
| 2026-01-15 | 626 | 639 | 626 | 629 | 35,600 | 629 |
| 2026-01-14 | 630 | 637 | 627 | 629 | 46,100 | 629 |
| 2026-01-13 | 637 | 637 | 618 | 630 | 82,200 | 630 |
| 2026-01-09 | 611 | 629 | 607 | 627 | 99,200 | 627 |
| 2026-01-08 | 621 | 623 | 601 | 609 | 53,500 | 609 |
| 2026-01-07 | 588 | 614 | 584 | 613 | 135,800 | 613 |
| 2026-01-06 | 588 | 591 | 586 | 588 | 40,700 | 588 |
| 2026-01-05 | 592 | 592 | 585 | 589 | 31,900 | 589 |
分割・併合履歴 ： なし